Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.125 | 3.192 | 3.125 | 3.165 | 4,196,348 | -0.10(-3.15%) |
Nov 29, 2010 | 3.251 | 3.268 | 3.194 | 3.268 | 5,453,660 | -0.07(-2.06%) |
Nov 26, 2010 | 3.320 | 3.349 | 3.311 | 3.337 | 1,562,524 | -0.05(-1.52%) |
Nov 24, 2010 | 3.377 | 3.389 | 3.389 | 3.389 | 2,725,918 | +0.01(+0.34%) |
Nov 23, 2010 | 3.440 | 3.446 | 3.371 | 3.377 | 4,073,917 | -0.22(-6.05%) |
Nov 22, 2010 | 3.589 | 3.623 | 3.543 | 3.595 | 1,014,638 | -0.08(-2.18%) |
Nov 19, 2010 | 3.652 | 3.675 | 3.623 | 3.675 | 611,137 | +0.01(+0.31%) |
Nov 18, 2010 | 3.681 | 3.686 | 3.658 | 3.663 | 820,385 | +0.09(+2.40%) |
Nov 17, 2010 | 3.572 | 3.618 | 3.572 | 3.577 | 1,115,549 | +0.03(+0.97%) |
Nov 16, 2010 | 3.612 | 3.618 | 3.515 | 3.543 | 1,347,361 | -0.07(-2.06%) |
Nov 15, 2010 | 3.646 | 3.669 | 3.618 | 3.618 | 1,034,004 | +0.01(+0.16%) |
Nov 12, 2010 | 3.640 | 3.675 | 3.589 | 3.612 | 1,115,432 | -0.01(-0.32%) |
Nov 11, 2010 | 3.652 | 3.652 | 3.600 | 3.623 | 818,932 | -0.03(-0.78%) |
Nov 10, 2010 | 3.675 | 3.675 | 3.572 | 3.652 | 1,290,154 | -0.01(-0.16%) |
Nov 09, 2010 | 3.738 | 3.761 | 3.635 | 3.658 | 1,672,172 | -0.06(-1.54%) |
Nov 08, 2010 | 3.703 | 3.721 | 3.675 | 3.715 | 1,131,314 | -0.03(-0.76%) |
Nov 05, 2010 | 3.743 | 3.761 | 3.709 | 3.743 | 999,839 | -0.07(-1.95%) |
Nov 04, 2010 | 3.778 | 3.829 | 3.766 | 3.818 | 1,947,332 | +0.12(+3.25%) |
Nov 03, 2010 | 3.692 | 3.698 | 3.612 | 3.698 | 826,369 | +0.02(+0.47%) |
Nov 02, 2010 | 3.658 | 3.686 | 3.648 | 3.681 | 703,898 | +0.09(+2.55%) |
Nov 01, 2010 | 3.623 | 3.646 | 3.555 | 3.589 | 846,023 | -0.02(-0.63%) |
Oct 29, 2010 | 3.629 | 3.646 | 3.595 | 3.612 | 1,342,604 | -0.05(-1.41%) |
Oct 28, 2010 | 3.663 | 3.681 | 3.635 | 3.663 | 1,606,221 | +0.07(+1.91%) |
Oct 27, 2010 | 3.600 | 3.618 | 3.543 | 3.595 | 922,188 | -0.09(-2.48%) |
Oct 25, 2010 | 3.721 | 3.726 | 3.669 | 3.686 | 791,239 | -0.02(-0.46%) |
Oct 22, 2010 | 3.715 | 3.726 | 3.675 | 3.703 | 702,530 | +0.01(+0.31%) |
Oct 21, 2010 | 3.709 | 3.738 | 3.640 | 3.692 | 784,234 | +0.00(+0.00%) |
Oct 20, 2010 | 3.640 | 3.715 | 3.640 | 3.692 | 855,371 | +0.10(+2.87%) |
Oct 19, 2010 | 3.606 | 3.652 | 3.555 | 3.589 | 998,958 | -0.11(-3.09%) |
Oct 18, 2010 | 3.652 | 3.709 | 3.640 | 3.703 | 951,511 | +0.07(+1.89%) |
Oct 15, 2010 | 3.675 | 3.681 | 3.606 | 3.635 | 1,199,454 | -0.03(-0.78%) |
Oct 14, 2010 | 3.675 | 3.686 | 3.629 | 3.663 | 992,374 | +0.01(+0.31%) |
Oct 13, 2010 | 3.658 | 3.669 | 3.635 | 3.652 | 792,983 | +0.06(+1.75%) |
Oct 12, 2010 | 3.543 | 3.595 | 3.509 | 3.589 | 694,406 | -0.01(-0.16%) |
Oct 11, 2010 | 3.606 | 3.623 | 3.583 | 3.595 | 535,358 | +0.02(+0.48%) |
Oct 08, 2010 | 3.577 | 3.592 | 3.560 | 3.577 | 935,022 | +0.02(+0.48%) |
Oct 07, 2010 | 3.583 | 3.595 | 3.526 | 3.560 | 975,041 | +0.01(+0.16%) |
Oct 06, 2010 | 3.549 | 3.566 | 3.532 | 3.555 | 821,234 | +0.01(+0.16%) |
Oct 05, 2010 | 3.480 | 3.549 | 3.457 | 3.549 | 1,643,767 | +0.14(+4.20%) |
Oct 04, 2010 | 3.429 | 3.443 | 3.383 | 3.406 | 782,756 | -0.05(-1.49%) |
Oct 01, 2010 | 3.457 | 3.491 | 3.434 | 3.457 | 1,895,807 | +0.03(+0.83%) |
Sep 30, 2010 | 3.469 | 3.503 | 3.400 | 3.429 | 1,204,436 | -0.04(-1.16%) |
Sep 29, 2010 | 3.474 | 3.492 | 3.440 | 3.469 | 1,261,026 | -0.02(-0.49%) |
Sep 28, 2010 | 3.469 | 3.497 | 3.406 | 3.486 | 1,514,656 | +0.04(+1.16%) |
Sep 27, 2010 | 3.474 | 3.486 | 3.446 | 3.446 | 534,514 | -0.07(-2.11%) |
Sep 24, 2010 | 3.480 | 3.520 | 3.474 | 3.520 | 3,478,462 | +0.17(+4.95%) |
Sep 23, 2010 | 3.394 | 3.423 | 3.354 | 3.354 | 837,840 | -0.10(-2.98%) |
Sep 22, 2010 | 3.497 | 3.526 | 3.440 | 3.457 | 1,312,819 | -0.03(-0.82%) |
Sep 21, 2010 | 3.469 | 3.549 | 3.463 | 3.486 | 2,124,439 | +0.10(+3.05%) |
Sep 20, 2010 | 3.320 | 3.389 | 3.314 | 3.383 | 3,152,212 | +0.07(+2.25%) |
Sep 17, 2010 | 3.308 | 3.308 | 3.263 | 3.308 | 7,620,218 | -0.01(-0.34%) |
Sep 15, 2010 | 3.257 | 3.320 | 3.245 | 3.320 | 3,791,327 | +0.06(+1.75%) |
Sep 14, 2010 | 3.245 | 3.291 | 3.215 | 3.263 | 795,326 | -0.02(-0.70%) |
Sep 13, 2010 | 3.291 | 3.303 | 3.257 | 3.286 | 752,287 | +0.11(+3.42%) |
Sep 10, 2010 | 3.154 | 3.184 | 3.137 | 3.177 | 475,740 | +0.03(+0.91%) |
Sep 09, 2010 | 3.188 | 3.188 | 3.114 | 3.148 | 655,199 | +0.01(+0.18%) |
Sep 08, 2010 | 3.125 | 3.177 | 3.125 | 3.142 | 572,056 | +0.03(+1.10%) |
Sep 07, 2010 | 3.148 | 3.160 | 3.102 | 3.108 | 1,116,532 | -0.11(-3.55%) |
Sep 03, 2010 | 3.223 | 3.245 | 3.183 | 3.223 | 743,543 | +0.05(+1.44%) |
Sep 02, 2010 | 3.165 | 3.188 | 3.137 | 3.177 | 1,010,676 | +0.07(+2.21%) |